Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
04/07/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
03/07/2013 |
3.87
|
9,900 | 3.71 | 3.87 | 3.65 | 7,900 | 8,800 | -0.0 |
02/07/2013 |
3.71
|
2,500 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
01/07/2013 |
3.84
|
100 | 3.65 | 3.84 | 3.84 | 100 | 0 | 0.0 |
28/06/2013 |
3.65
|
100 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
27/06/2013 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
26/06/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/06/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
24/06/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
21/06/2013 |
3.87
|
0 | 3.90 | 3.87 | 3.87 | 0 | 0 | 0 |
20/06/2013 |
3.90
|
300 | 3.90 | 3.90 | 3.77 | 200 | 0 | 0.0 |
19/06/2013 |
3.90
|
1,200 | 3.90 | 3.90 | 3.59 | 100 | 0 | 0.0 |
18/06/2013 |
3.90
|
14,100 | 3.80 | 3.90 | 3.80 | 0 | 8,400 | -0.1 |
17/06/2013 |
3.80
|
700 | 3.87 | 3.87 | 3.68 | 100 | 0 | 0.0 |
14/06/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
13/06/2013 |
3.87
|
400 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
12/06/2013 |
3.90
|
17,800 | 3.90 | 3.99 | 3.71 | 2,100 | 15,400 | -0.2 |
11/06/2013 |
3.90
|
10,400 | 3.87 | 3.90 | 3.84 | 100 | 5,000 | -0.1 |
10/06/2013 |
3.87
|
32,600 | 3.77 | 3.99 | 3.80 | 100 | 0 | 0.0 |
07/06/2013 |
3.77
|
900 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
06/06/2013 |
3.87
|
2,100 | 3.68 | 3.87 | 3.71 | 100 | 0 | 0.0 |
05/06/2013 |
3.68
|
3,500 | 3.65 | 3.68 | 3.65 | 100 | 0 | 0.0 |
04/06/2013 |
3.65
|
21,800 | 3.56 | 3.90 | 3.56 | 3,400 | 4,600 | -0.0 |
03/06/2013 |
3.56
|
3,200 | 3.56 | 3.56 | 3.53 | 200 | 0 | 0.0 |
31/05/2013 |
3.56
|
4,200 | 3.56 | 3.56 | 3.50 | 100 | 0 | 0.0 |
30/05/2013 |
3.56
|
6,000 | 3.46 | 3.56 | 3.46 | 5,900 | 0 | 0.1 |
29/05/2013 |
3.46
|
6,400 | 3.46 | 3.65 | 3.46 | 6,100 | 0 | 0.1 |
28/05/2013 |
3.46
|
7,500 | 3.53 | 3.53 | 3.46 | 1,500 | 0 | 0.0 |
27/05/2013 |
3.53
|
800 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0.0 |
24/05/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
23/05/2013 |
3.53
|
500 | 3.50 | 3.53 | 3.37 | 100 | 0 | 0.0 |
22/05/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/05/2013 |
3.50
|
2,500 | 3.65 | 3.65 | 3.40 | 2,100 | 0 | 0.0 |
20/05/2013 |
3.65
|
4,300 | 3.40 | 3.65 | 3.37 | 3,800 | 0 | 0.0 |
17/05/2013 |
3.40
|
2,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
16/05/2013 |
3.40
|
6,900 | 3.40 | 3.50 | 3.34 | 6,900 | 0 | 0.1 |
15/05/2013 |
3.40
|
6,100 | 3.34 | 3.40 | 3.31 | 6,100 | 0 | 0.1 |
14/05/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
13/05/2013 |
3.34
|
100 | 3.25 | 3.34 | 3.34 | 100 | 0 | 0.0 |
10/05/2013 |
3.25
|
1,700 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
09/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
08/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
07/05/2013 |
3.31
|
800 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
06/05/2013 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
03/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
02/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
26/04/2013 |
3.31
|
2,200 | 3.28 | 3.31 | 3.12 | 2,100 | 0 | 0.0 |
25/04/2013 |
3.28
|
1,800 | 3.37 | 3.37 | 3.09 | 100 | 0 | 0.0 |
24/04/2013 |
3.37
|
1,600 | 3.25 | 3.37 | 3.12 | 100 | 0 | 0.0 |
23/04/2013 |
3.25
|
1,200 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
22/04/2013 |
3.25
|
12,700 | 3.34 | 3.34 | 3.15 | 0 | 4,000 | -0.0 |
18/04/2013 |
3.34
|
3,500 | 3.31 | 3.34 | 3.31 | 0 | 3,000 | -0.0 |
17/04/2013 |
3.31
|
1,300 | 3.28 | 3.37 | 3.31 | 0 | 0 | 0 |
16/04/2013 |
3.28
|
2,200 | 3.40 | 3.40 | 3.28 | 100 | 0 | 0.0 |
15/04/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/04/2013 |
3.40
|
11,700 | 3.37 | 3.40 | 3.40 | 7,700 | 0 | 0.1 |
11/04/2013 |
3.37
|
2,800 | 3.37 | 3.37 | 3.37 | 800 | 0 | 0.0 |
10/04/2013 |
3.37
|
3,100 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
09/04/2013 |
3.40
|
1,400 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
08/04/2013 |
3.40
|
1,300 | 3.43 | 3.43 | 3.34 | 800 | 0 | 0.0 |
05/04/2013 |
3.43
|
100 | 3.37 | 3.43 | 3.43 | 100 | 0 | 0.0 |
04/04/2013 |
3.37
|
300 | 3.40 | 3.40 | 3.06 | 0 | 0 | 0 |
03/04/2013 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/04/2013 |
3.40
|
1,100 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
01/04/2013 |
3.43
|
2,600 | 3.43 | 3.43 | 3.40 | 0 | 200 | -0.0 |
29/03/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
28/03/2013 |
3.43
|
0 | 3.53 | 3.43 | 3.43 | 0 | 0 | 0 |
27/03/2013 |
3.53
|
800 | 3.34 | 3.53 | 3.25 | 300 | 0 | 0.0 |
26/03/2013 |
3.34
|
7,900 | 3.40 | 3.40 | 3.31 | 7,600 | 0 | 0.1 |
25/03/2013 |
3.40
|
6,500 | 3.34 | 3.40 | 3.31 | 5,500 | 0 | 0.1 |
22/03/2013 |
3.34
|
12,000 | 3.34 | 3.43 | 3.34 | 12,000 | 4,000 | 0.1 |
21/03/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
20/03/2013 |
3.34
|
3,500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/03/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/03/2013 |
3.34
|
3,100 | 3.34 | 3.34 | 3.25 | 100 | 0 | 0.0 |
15/03/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
14/03/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
13/03/2013 |
3.34
|
200 | 3.37 | 3.37 | 3.22 | 100 | 0 | 0.0 |
12/03/2013 |
3.37
|
200 | 3.40 | 3.40 | 3.22 | 100 | 0 | 0.0 |
11/03/2013 |
3.40
|
3,100 | 3.50 | 3.50 | 3.22 | 1,600 | 0 | 0.0 |
08/03/2013 |
3.50
|
2,000 | 3.22 | 3.50 | 3.03 | 500 | 0 | 0.0 |
07/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
06/03/2013 |
3.22
|
4,000 | 3.22 | 3.22 | 3.22 | 3,000 | 0 | 0.0 |
05/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
04/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/03/2013 |
3.22
|
10,100 | 3.25 | 3.25 | 3.00 | 8,700 | 0 | 0.1 |
28/02/2013 |
3.25
|
500 | 3.22 | 3.25 | 3.09 | 500 | 0 | 0.0 |
27/02/2013 |
3.22
|
2,800 | 3.19 | 3.22 | 3.03 | 2,600 | 0 | 0.0 |
26/02/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
25/02/2013 |
3.19
|
5,200 | 3.25 | 3.37 | 3.19 | 5,200 | 0 | 0.1 |
22/02/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
21/02/2013 |
3.25
|
1,000 | 3.28 | 3.28 | 3.12 | 100 | 0 | 0.0 |
20/02/2013 |
3.28
|
8,300 | 3.34 | 3.34 | 3.25 | 7,900 | 0 | 0.1 |
19/02/2013 |
3.34
|
3,000 | 3.37 | 3.37 | 3.09 | 1,100 | 0 | 0.0 |
18/02/2013 |
3.37
|
600 | 3.31 | 3.37 | 3.03 | 600 | 0 | 0.0 |
08/02/2013 |
3.31
|
1,000 | 3.19 | 3.34 | 3.25 | 1,000 | 0 | 0.0 |
07/02/2013 |
3.19
|
200 | 3.25 | 3.25 | 3.09 | 200 | 0 | 0.0 |
06/02/2013 |
3.25
|
1,000 | 3.03 | 3.28 | 2.97 | 400 | 0 | 0.0 |
05/02/2013 |
3.03
|
300 | 3.00 | 3.03 | 2.97 | 200 | 0 | 0.0 |